Wyniki notowań z dnia 2019.06.24 - Akcje

nazwa	otwarcie zamknięcie	zmiana zamk./otw.	maksimum minimum	zmiana max/min	poprzedni	zmiana zamk./pop.	wolumen obrotu [ szt]	wartość obrotu [ PLN]	ilość transakcji
Razem:							32 019 996	615 722 281	63 940
EVERESTEVEREST EVE	1,2000 1,0000	-16,7%	1,2000 1,0000	+20,0%	1,2000	-16,6667%	3 970	4 285	15
SLEEPZAGSLEEPZAG SLZ	1,0000 1,1700	+17,0%	1,1800 1,0000	+18,0%	0,9200	+27,1739%	20 636	23 746	29
SFINKSSFINKS SFS	0,7000 0,8000	+14,3%	0,8080 0,7000	+15,4%	0,7000	+14,2857%	167 277	127 455	66
NOWAGALANOWAGALA CNG	0,7750 0,8250	+6,5%	0,8400 0,7300	+15,1%	0,7700	+7,1429%	295 279	234 177	92
I2DEVI2DEV I2D	8,3500 7,3000	-12,6%	8,3500 7,3000	+14,4%	8,1500	-10,4294%	4 724	36 175	10
AIRWAYAIRWAY AWM	0,6880 0,6700	-2,6%	0,7200 0,6400	+12,5%	0,6880	-2,6163%	69 729	46 206	30
GROCLINGROCLIN GCN	1,9360 2,0300	+4,9%	2,1200 1,9000	+11,6%	1,9400	+4,6392%	208 814	416 717	140
IMCOMPANYIMCOMPANY IMC	15,1500 16,9000	+11,6%	16,9000 15,1500	+11,6%	15,1500	+11,5512%	1 432	22 385	14
REDANREDAN RDN	0,2900 0,2600	-10,3%	0,2900 0,2600	+11,5%	0,2900	-10,3448%	83 903	21 833	21
ARTIFEXARTIFEX ART	4,1000 3,7700	-8,0%	4,1000 3,7200	+10,2%	4,0000	-5,7500%	5 113	19 508	15
OPONEO.PLOPONEO.PL OPN	26,0000 25,0000	-3,8%	26,5000 24,1000	+10,0%	26,7000	-6,3670%	14 669	363 961	82
MEXPOLSKAMEXPOLSKA MEX	3,5400 3,8600	+9,0%	3,8600 3,5200	+9,7%	3,5400	+9,0395%	3 994	14 323	11
KRAKCHEMKRAKCHEM KCH	1,0950 1,2000	+9,6%	1,2000 1,0950	+9,6%	1,1100	+8,1081%	12 199	13 567	11
LIBETLIBET LBT	0,8900 0,8960	+0,7%	0,9200 0,8400	+9,5%	0,8900	+0,6742%	14 488	12 810	13
POLIMEXMSPOLIMEXMS PXM	2,6600 2,8050	+5,5%	2,9000 2,6500	+9,4%	2,6150	+7,2658%	1 241 906	3 481 897	920
TRAKCJATRAKCJA TRK	2,1300 2,0150	-5,4%	2,1300 1,9500	+9,2%	2,1300	-5,3991%	304 865	615 687	231
EUCOEUCO EUC	3,4900 3,5300	+1,1%	3,5800 3,2800	+9,1%	3,2400	+8,9506%	21 596	74 161	61
WIKANAWIKANA WIK	1,0000 1,0900	+9,0%	1,0900 1,0000	+9,0%	1,1000	-0,9091%	9 050	9 190	7
ENTERENTER ENT	35,0000 35,6000	+1,7%	35,6000 32,7000	+8,9%	35,0000	+1,7143%	12 124	414 661	62
TBULLTBULL TBL	24,9000 24,3000	-2,4%	25,8000 23,7000	+8,9%	25,0000	-2,8000%	2 341	57 819	30
IZOLACJAIZOLACJA IZO	1,5900 1,5900	0,0%	1,5900 1,4700	+8,2%	1,6000	-0,6250%	2 004	2 946	4
EFEKTEFEKT EFK	29,0000 28,8000	-0,7%	29,8000 27,6000	+8,0%	27,0000	+6,6667%	3 048	86 763	23
KRVITAMINKRVITAMIN KVT	4,7700 4,6000	-3,6%	4,7700 4,4200	+7,9%	4,7800	-3,7657%	2 862	12 902	18
ELKOPELKOP EKP	0,6900 0,7000	+1,4%	0,7000 0,6500	+7,7%	0,7000	0,0000%	16 344	11 235	68
PATENTUSPATENTUS PAT	1,3400 1,4400	+7,5%	1,4400 1,3400	+7,5%	1,3400	+7,4627%	29 352	39 989	17
MOSTALWARMOSTALWAR MSW	2,7600 2,8300	+2,5%	2,8900 2,6900	+7,4%	2,7700	+2,1661%	21 491	60 130	39
IMPELIMPEL IPL	6,3000 6,1000	-3,2%	6,5500 6,1000	+7,4%	6,2000	-1,6129%	2 496	15 403	11
ZAMETZAMET ZMT	0,8300 0,8900	+7,2%	0,8900 0,8300	+7,2%	0,8200	+8,5366%	26 878	23 270	5
OATOAT OAT	14,2500 13,7000	-3,9%	14,2500 13,3000	+7,1%	14,2500	-3,8596%	975	13 207	8
MERCATORMERCATOR MRC	7,3400 7,3500	+0,1%	7,4900 7,0100	+6,8%	7,1900	+2,2253%	6 407	46 586	28
KANIAKANIA KAN	0,3020 0,3000	-0,7%	0,3150 0,2950	+6,8%	0,3020	-0,6623%	1 552 602	468 430	239
MOBRUKMOBRUK MBR	89,0000 95,0000	+6,7%	95,0000 89,0000	+6,7%	90,0000	+5,5556%	370	34 860	5
DATAWALKDATAWALK DAT	27,7000 28,8000	+4,0%	28,8000 27,0000	+6,7%	27,9000	+3,2258%	2 463	68 242	46
ARCUSARCUS ARC	2,2000 2,1800	-0,9%	2,2600 2,1200	+6,6%	2,1200	+2,8302%	7 747	17 024	10
IMMOBILEIMMOBILE GKI	2,9800 2,8600	-4,0%	2,9800 2,8000	+6,4%	2,9300	-2,3891%	1 264	3 546	4
INPROINPRO INP	5,3000 4,9800	-6,0%	5,3000 4,9800	+6,4%	5,2000	-4,2308%	166	827	2
PROJPRZEMPROJPRZEM PJP	20,0000 18,8000	-6,0%	20,0000 18,8000	+6,4%	19,7000	-4,5685%	411	7 737	3
BUMECHBUMECH BMC	3,8300 3,7400	-2,3%	3,8400 3,6100	+6,4%	3,8500	-2,8571%	3 210	11 797	20
JWWINVESTJWWINVEST JWW	1,2000 1,1700	-2,5%	1,2000 1,1300	+6,2%	1,2000	-2,5000%	1 660	1 904	125
4FUNMEDIA4FUNMEDIA 4FM	7,9600 7,6800	-3,5%	7,9600 7,5000	+6,1%	7,9000	-2,7848%	8 483	64 648	21
JHMDEVJHMDEV JHM	1,5700 1,5400	-1,9%	1,5700 1,4800	+6,1%	1,5700	-1,9108%	7 187	10 637	4
PEMANAGERPEMANAGER PEM	11,3500 10,8000	-4,8%	11,3500 10,7000	+6,1%	11,0000	-1,8182%	2 063	22 350	8
WASKOWASKO WAS	1,3550 1,4000	+3,3%	1,4100 1,3300	+6,0%	1,3900	+0,7194%	29 713	40 748	33
UNIMOTUNIMOT UNT	17,6500 17,6500	0,0%	17,8000 16,8000	+6,0%	17,3500	+1,7291%	14 664	252 695	80
PFLEIDERPFLEIDER PFL	18,8500 18,3000	-2,9%	18,8500 17,8000	+5,9%	18,9500	-3,4301%	1 555	28 552	15
MONNARIMONNARI MON	5,4000 5,1200	-5,2%	5,4000 5,1000	+5,9%	5,3800	-4,8327%	30 922	159 920	58
DEKPOLDEKPOL DEK	29,0000 28,7000	-1,0%	29,0000 27,4000	+5,8%	28,7000	0,0000%	1 375	38 636	11
ESOTIQESOTIQ EAH	14,1500 14,6000	+3,2%	14,9500 14,1500	+5,7%	14,0000	+4,2857%	1 778	25 656	26
PRAIRIEPRAIRIE PDZ	0,6600 0,6300	-4,5%	0,6600 0,6250	+5,6%	0,6600	-4,5455%	472 637	302 528	190
BIOMEDLUBBIOMEDLUB BML	1,0200 1,0350	+1,5%	1,0450 0,9900	+5,6%	1,0000	+3,5000%	73 303	75 038	58
OPENFINOPENFIN OPF	1,5200 1,5300	+0,7%	1,5300 1,4500	+5,5%	1,5400	-0,6494%	8 340	12 502	12
NTTSYSTEMNTTSYSTEM NTT	2,1800 2,2500	+3,2%	2,3000 2,1800	+5,5%	2,3000	-2,1739%	10 962	23 958	35
CFICFI CFI	0,3740 0,3780	+1,1%	0,3850 0,3650	+5,5%	0,3740	+1,0695%	105 144	39 187	40
BOOMBITBOOMBIT BBT	17,0000 16,5800	-2,5%	17,0000 16,1200	+5,5%	17,0060	-2,5050%	5 940	98 225	71
GETINGETIN GTN	1,1500 1,1100	-3,5%	1,1600 1,1000	+5,5%	1,1440	-2,9720%	524 940	591 579	277
SOLARSOLAR SOL	0,4980 0,5100	+2,4%	0,5250 0,4980	+5,4%	0,4980	+2,4096%	534	266	3
MCIMCI MCI	7,4000 7,1200	-3,8%	7,4000 7,0200	+5,4%	7,4200	-4,0431%	10 890	77 821	29
STARHEDGESTARHEDGE SHG	0,6850 0,6500	-5,1%	0,6850 0,6500	+5,4%	0,7000	-7,1429%	3 501	2 291	7
MDIENERGIAMDIENERGIA MDI	3,8000 3,6100	-5,0%	3,8000 3,6100	+5,3%	3,6000	+0,2778%	453	1 697	5
EMCINSMEDEMCINSMED EMC	5,0000 5,0500	+1,0%	5,0500 4,8000	+5,2%	5,1500	-1,9417%	20	100	5
XTBXTB XTB	3,4700 3,6000	+3,7%	3,6500 3,4700	+5,2%	3,6700	-1,9074%	3 083	10 967	12
BNPPPLBNPPPL BNP	61,0000 59,8000	-2,0%	61,0000 58,0000	+5,2%	58,0000	+3,1034%	29	1 704	5
RAFAKORAFAKO RFK	2,0200 2,0050	-0,7%	2,0400 1,9400	+5,2%	2,0000	+0,2500%	142 900	283 498	113
REINOREINO RNC	1,5600 1,6400	+5,1%	1,6400 1,5600	+5,1%	1,5600	+5,1282%	26	41	3
IDMSAIDMSA IDM	0,8200 0,8050	-1,8%	0,8200 0,7800	+5,1%	0,8300	-3,0120%	15 020	12 125	6
RAINBOWRAINBOW RBW	26,7000 26,7000	0,0%	26,7000 25,4000	+5,1%	26,7000	0,0000%	17 032	441 850	59
DGADGA DGA	7,5000 7,8800	+5,1%	7,8800 7,5000	+5,1%	7,3400	+7,3569%	2 064	15 543	4
ACTIONACTION ACT	3,1400 3,0300	-3,5%	3,1500 3,0000	+5,0%	3,1400	-3,5032%	6 391	19 525	15
ATENDEATENDE ATD	3,7800 3,6600	-3,2%	3,7800 3,6000	+5,0%	3,7400	-2,1390%	194 201	714 739	29
BSCDRUKBSCDRUK BSC	31,9000 31,5000	-1,3%	32,3000 30,8000	+4,9%	31,4000	+0,3185%	5 537	173 319	20
BUDIMEXBUDIMEX BDX	128,6000 131,2000	+2,0%	133,8000 127,6000	+4,9%	130,0000	+0,9231%	3 301	430 213	141
MLPGROUPMLPGROUP MLG	43,0000 43,8000	+1,9%	43,8000 41,8000	+4,8%	44,6000	-1,7937%	980	41 895	11
JSWJSW JSW	42,7600 44,1200	+3,2%	44,8000 42,7600	+4,8%	42,7600	+3,1805%	171 758	7 552 202	1 431
SANWILSANWIL SNW	0,6300 0,6600	+4,8%	0,6600 0,6300	+4,8%	0,6650	-0,7519%	875	566	2
UNIBEPUNIBEP UNI	6,6000 6,5400	-0,9%	6,6000 6,3000	+4,8%	6,3200	+3,4810%	1 531	9 919	12
CYFRPLSATCYFRPLSAT CPS	30,4400 30,6000	+0,5%	31,7000 30,2600	+4,8%	30,0800	+1,7287%	710 720	21 786 857	2 633
PCCEXOLPCCEXOL PCX	1,6550 1,6100	-2,7%	1,6550 1,5800	+4,7%	1,6100	0,0000%	86 343	137 769	62
SECOGROUPSECOGROUP SWG	14,8000 15,3000	+3,4%	15,5000 14,8000	+4,7%	14,7000	+4,0816%	4 219	63 621	9
POZBUDPOZBUD POZ	2,0000 1,9300	-3,5%	2,0200 1,9300	+4,7%	1,9400	-0,5155%	20 365	39 587	23
MLSYSTEMMLSYSTEM MLS	21,8000 22,6000	+3,7%	22,8000 21,8000	+4,6%	21,3000	+6,1033%	4 839	107 251	190
ERBUDERBUD ERB	10,9000 11,4000	+4,6%	11,4000 10,9000	+4,6%	11,5000	-0,8696%	662	7 537	7
MOSTALPLCMOSTALPLC MSP	4,4400 4,4800	+0,9%	4,5600 4,3600	+4,6%	4,3400	+3,2258%	8 985	40 142	21
AGROTONAGROTON AGT	3,6600 3,6350	-0,7%	3,6600 3,5000	+4,6%	3,6600	-0,6831%	2 052	7 474	11
SELENAFMSELENAFM SEL	13,8000 13,9000	+0,7%	13,9000 13,3000	+4,5%	13,7000	+1,4599%	435	6 032	5
BAHOLDINGBAHOLDING BAH	2,2550 2,3100	+2,4%	2,3200 2,2200	+4,5%	2,2900	+0,8734%	77 244	174 661	99
HERKULESHERKULES HRS	2,0000 2,0900	+4,5%	2,0900 2,0000	+4,5%	2,0800	+0,4808%	1 149	2 337	6
SANPL2SANPL2 SP2	366,0000 378,0000	+3,3%	378,0000 362,0000	+4,4%	372,0000	+1,6129%	84	31 372	9
PHARMENAPHARMENA PHR	5,9000 6,1600	+4,4%	6,1600 5,9000	+4,4%	5,6000	+10,0000%	15	90	2
POLWAXPOLWAX PWX	6,6400 6,5000	-2,1%	6,6400 6,3600	+4,4%	6,6400	-2,1084%	1 332	8 482	7
ATALATAL 1AT	42,6000 41,0000	-3,8%	42,7000 40,9000	+4,4%	42,4000	-3,3019%	19 001	787 360	177
ORCOGROUPORCOGROUP OPG	1,3800 1,4400	+4,3%	1,4400 1,3800	+4,3%	1,3900	+3,5971%	4 597	6 451	6
TORPOLTORPOL TOR	7,3600 7,6400	+3,8%	7,6800 7,3600	+4,3%	7,2800	+4,9451%	40 214	300 022	81
PEPPEP PEP	26,1000 26,3000	+0,8%	26,4000 25,3000	+4,3%	26,0000	+1,1538%	4 479	115 672	27
BRASTERBRASTER BRA	1,6100 1,6780	+4,2%	1,6800 1,6100	+4,3%	1,6680	+0,5995%	37 242	61 537	84
CLNPHARMACLNPHARMA CLN	45,3500 45,1000	-0,6%	45,8000 43,9000	+4,3%	45,2500	-0,3315%	3 142	140 585	59
SUNEXSUNEX SNX	5,3000 5,3200	+0,4%	5,3200 5,1000	+4,3%	5,3000	+0,3774%	574	3 012	14
MORIZONMORIZON MZN	0,6780 0,6500	-4,1%	0,6780 0,6500	+4,3%	0,6700	-2,9851%	173	115	3
ASSECOPOLASSECOPOL ACP	52,3500 54,5000	+4,1%	54,5000 52,2500	+4,3%	52,3500	+4,1070%	28 591	1 530 994	373
CAPITALCAPITAL CPA	1,9000 1,9400	+2,1%	1,9400 1,8600	+4,3%	1,9400	0,0000%	1 672	3 179	4
EUROCASHEUROCASH EUR	20,1000 20,0800	-0,1%	20,3600 19,5300	+4,2%	19,9400	+0,7021%	179 508	3 587 219	914
VOXELVOXEL VOX	29,4000 29,0000	-1,4%	29,5000 28,3000	+4,2%	29,4000	-1,3605%	1 785	51 942	12
ALTUSTFIALTUSTFI ALI	2,2900 2,2700	-0,9%	2,3400 2,2450	+4,2%	2,2900	-0,8734%	20 552	47 054	26
PGNIGPGNIG PGN	5,2750 5,4250	+2,8%	5,4500 5,2300	+4,2%	5,2650	+3,0389%	4 335 465	23 206 254	3 443
VISTALVISTAL VTL	1,7150 1,6850	-1,7%	1,7500 1,6800	+4,2%	1,7150	-1,7493%	15 129	25 618	30
INSTALKRKINSTALKRK INK	16,9500 17,5000	+3,2%	17,6500 16,9500	+4,1%	16,9000	+3,5503%	12 827	220 661	54
OTMUCHOWOTMUCHOW OTM	1,9400 2,0200	+4,1%	2,0200 1,9400	+4,1%	1,9400	+4,1237%	627	1 217	5
ELBUDOWAELBUDOWA ELB	8,0000 8,0400	+0,5%	8,1600 7,8400	+4,1%	8,0000	+0,5000%	36 733	293 985	140
BBIDEVBBIDEV BBD	0,5960 0,6100	+2,3%	0,6200 0,5960	+4,0%	0,6000	+1,6667%	95 423	57 854	25
BOGDANKABOGDANKA LWB	32,6000 33,5000	+2,8%	33,8000 32,5000	+4,0%	32,3000	+3,7152%	23 995	799 367	229
RADPOLRADPOL RDL	1,4450 1,3900	-3,8%	1,4450 1,3900	+4,0%	1,3900	0,0000%	670	932	2
GETINOBLEGETINOBLE GNB	0,5750 0,5650	-1,7%	0,5780 0,5560	+4,0%	0,5740	-1,5679%	1 640 511	926 116	254
PLAYPLAY PLY	33,5600 33,0000	-1,7%	33,9000 32,6200	+3,9%	34,2800	-3,7340%	501 067	16 636 284	2 364
INGBSKINGBSK ING	194,4000 200,0000	+2,9%	202,0000 194,4000	+3,9%	193,6000	+3,3058%	7 969	1 588 300	372
BENEFITBENEFIT BFT	570,0000 576,0000	+1,1%	590,0000 568,0000	+3,9%	570,0000	+1,0526%	1 091	632 480	125
ULMAULMA ULM	54,0000 54,0000	0,0%	54,0000 52,0000	+3,8%	54,0000	0,0000%	304	16 288	9
KRECKREC KRC	4,0600 3,9150	-3,6%	4,0600 3,9100	+3,8%	4,0600	-3,5714%	8 305	32 514	4
IZOSTALIZOSTAL IZS	3,1400 3,2500	+3,5%	3,2600 3,1400	+3,8%	3,1800	+2,2013%	7 626	24 635	29
FAMURFAMUR FMF	5,0000 5,0900	+1,8%	5,0900 4,9050	+3,8%	4,9500	+2,8283%	441 955	2 210 492	110
URSUSURSUS URS	0,8000 0,8000	0,0%	0,8300 0,8000	+3,7%	0,8200	-2,4390%	175 354	142 986	97
TSGAMESTSGAMES TEN	123,0000 127,0000	+3,3%	127,6000 123,0000	+3,7%	121,0000	+4,9587%	5 476	690 115	189
ENEAENEA ENA	8,3600 8,5250	+2,0%	8,6350 8,3300	+3,7%	8,3500	+2,0958%	697 389	5 949 733	1 724
SYGNITYSYGNITY SGN	2,7600 2,8000	+1,4%	2,8600 2,7600	+3,6%	2,8800	-2,7778%	1 388	3 878	11
SUWARYSUWARY SUW	11,1000 11,5000	+3,6%	11,5000 11,1000	+3,6%	12,0000	-4,1667%	2 665	29 726	4
POLNORDPOLNORD PND	6,3400 6,2200	-1,9%	6,3600 6,1400	+3,6%	6,3400	-1,8927%	13 608	84 611	41
PRAGMAFAPRAGMAFA PRF	14,4000 14,2000	-1,4%	14,5000 14,0000	+3,6%	14,4000	-1,3889%	4 639	66 570	21
NORTCOASTNORTCOAST NCT	4,6600 4,5400	-2,6%	4,6600 4,5000	+3,6%	4,6600	-2,5751%	5 556	25 094	32
AGORAAGORA AGO	12,7500 12,8000	+0,4%	13,2000 12,7500	+3,5%	12,6500	+1,1858%	5 503	71 390	35
SANTANDERSANTANDER SAN	17,4000 17,0000	-2,3%	17,5980 17,0000	+3,5%	17,2000	-1,1628%	276	4 766	5
ESSYSTEMESSYSTEM ESS	2,3800 2,3000	-3,4%	2,3800 2,3000	+3,5%	2,3800	-3,3613%	402	925	2
CNTCNT CNT	14,4000 14,8000	+2,8%	14,9000 14,4000	+3,5%	14,9000	-0,6711%	856	12 412	11
DINOPLDINOPL DNP	131,3000 128,7000	-2,0%	131,6000 127,2000	+3,5%	130,8000	-1,6055%	122 110	15 753 519	1 605
KRUSZWICAKRUSZWICA KSW	45,7000 44,5000	-2,6%	45,8000 44,3000	+3,4%	45,8000	-2,8384%	2 010	89 919	40
AILLERONAILLERON ALL	7,8800 7,8400	-0,5%	7,9800 7,7200	+3,4%	7,8800	-0,5076%	1 270	9 905	9
WIELTONWIELTON WLT	9,2500 9,0200	-2,5%	9,2500 8,9500	+3,4%	9,0800	-0,6608%	4 799	43 514	31
PKPCARGOPKPCARGO PKP	43,5500 43,3000	-0,6%	44,7500 43,3000	+3,3%	43,8500	-1,2543%	12 444	544 856	139
STAPORKOWSTAPORKOW ZUK	1,5500 1,5000	-3,2%	1,5500 1,5000	+3,3%	1,5000	0,0000%	700	1 068	2
APATORAPATOR APT	24,2000 24,9000	+2,9%	25,0000 24,2000	+3,3%	25,0000	-0,4000%	483	12 058	7
ZYWIECZYWIEC ZWC	500,0000 490,0000	-2,0%	500,0000 484,0000	+3,3%	496,0000	-1,2097%	51	25 022	12
SERINUSSERINUS SEN	0,6300 0,6150	-2,4%	0,6300 0,6100	+3,3%	0,6150	0,0000%	50 767	31 544	35
DEBICADEBICA DBC	84,4000 81,8000	-3,1%	84,4000 81,8000	+3,2%	83,8000	-2,3866%	1 260	104 674	31
VIVIDVIVID VVD	1,5000 1,5000	0,0%	1,5000 1,4540	+3,2%	1,5000	0,0000%	32 229	47 503	22
ZUEZUE ZUE	3,9400 3,9400	0,0%	3,9400 3,8200	+3,1%	3,8600	+2,0725%	4 004	15 296	4
IDEABANKIDEABANK IDA	2,1100 2,0900	-0,9%	2,1450 2,0800	+3,1%	2,1100	-0,9479%	71 777	150 478	73
XTPLXTPL XTP	149,0000 144,5000	-3,0%	149,0000 144,5000	+3,1%	150,5000	-3,9867%	461	67 032	14
ENERGOINSENERGOINS ENI	0,9980 1,0000	+0,2%	1,0000 0,9700	+3,1%	0,9700	+3,0928%	8 285	8 150	11
ECHOECHO ECH	3,9500 3,9700	+0,5%	4,0000 3,8800	+3,1%	4,0200	-1,2438%	27 215	107 676	40
MEDICALGMEDICALG MDG	28,5000 28,2500	-0,9%	28,5000 27,6500	+3,1%	28,2000	+0,1773%	2 043	57 502	29
POLICEPOLICE PCE	13,5000 13,1000	-3,0%	13,5000 13,1000	+3,1%	13,0000	+0,7692%	652	8 544	4
PLAYWAYPLAYWAY PLW	170,8000 174,4000	+2,1%	176,0000 170,8000	+3,0%	170,4000	+2,3474%	4 051	705 005	146
TIMTIM TIM	10,0000 9,9000	-1,0%	10,2000 9,9000	+3,0%	10,2000	-2,9412%	32 528	324 929	44
TAURONPETAURONPE TPE	1,5220 1,5670	+3,0%	1,5680 1,5220	+3,0%	1,5150	+3,4323%	4 424 001	6 868 056	1 827
ATMGRUPAATMGRUPA ATG	4,1700 4,1500	-0,5%	4,1700 4,0500	+3,0%	4,1700	-0,4796%	4 307	17 619	11
PANOVAPANOVA NVA	14,0000 14,0000	0,0%	14,0000 13,6000	+2,9%	14,1000	-0,7092%	1 511	20 764	12
GRUPAAZOTYGRUPAAZOTY ATT	39,6400 40,0600	+1,1%	40,8000 39,6400	+2,9%	39,5600	+1,2639%	331 599	13 270 027	446
AMBRAAMBRA AMB	15,8500 15,4000	-2,8%	15,8500 15,4000	+2,9%	15,7500	-2,2222%	18 991	293 673	29
CIGAMESCIGAMES CIG	1,0420 1,0400	-0,2%	1,0600 1,0300	+2,9%	1,0700	-2,8037%	87 255	90 604	70
LUBAWALUBAWA LBW	0,6380 0,6360	-0,3%	0,6380 0,6200	+2,9%	0,6380	-0,3135%	27 101	17 015	20
SELVITASELVITA SLV	55,4000 56,8000	+2,5%	56,8000 55,2000	+2,9%	56,8000	0,0000%	481	27 025	14
MAKARONPLMAKARONPL MAK	4,9000 4,9000	0,0%	5,0000 4,8600	+2,9%	4,9000	0,0000%	2 145	10 521	12
RELPOLRELPOL RLP	7,2000 7,0000	-2,8%	7,2000 7,0000	+2,9%	7,2000	-2,7778%	1 831	12 817	4
LIVECHATLIVECHAT LVC	28,2000 28,9000	+2,5%	28,9000 28,1000	+2,8%	28,2000	+2,4823%	15 036	427 305	59
MARVIPOLMARVIPOL MVP	3,6200 3,6500	+0,8%	3,7000 3,6000	+2,8%	3,6300	+0,5510%	4 718	17 030	11
NEWAGNEWAG NWG	18,5000 18,1000	-2,2%	18,5000 18,0000	+2,8%	18,5000	-2,1622%	4 833	87 132	16
PZUPZU PZU	43,3000 44,4700	+2,7%	44,4700 43,2700	+2,8%	43,2600	+2,7970%	1 148 404	50 501 541	3 291
ORANGEPLORANGEPL OPL	7,2400 7,1550	-1,2%	7,2400 7,0450	+2,8%	7,2000	-0,6250%	2 699 824	19 322 412	2 487
LCCORPLCCORP LCC	2,6450 2,6050	-1,5%	2,6500 2,5800	+2,7%	2,6500	-1,6981%	152 749	398 661	114
CCCCCC CCC	162,5000 164,5000	+1,2%	166,9000 162,5000	+2,7%	162,2000	+1,4180%	93 539	15 415 576	1 668
MBANKMBANK MBK	424,4000 429,2000	+1,1%	435,0000 423,6000	+2,7%	425,4000	+0,8933%	8 003	3 436 354	328
AMRESTAMREST EAT	38,2000 37,8000	-1,0%	38,6500 37,6500	+2,7%	38,7500	-2,4516%	10 108	384 269	122
ZEPAKZEPAK ZEP	7,0400 7,0400	0,0%	7,0400 6,8600	+2,6%	7,0400	0,0000%	2 307	16 061	14
GINOROSSIGINOROSSI GRI	0,5470 0,5340	-2,4%	0,5480 0,5340	+2,6%	0,5330	+0,1876%	5 692	3 116	3
CITYSERVCITYSERV CTS	11,8000 11,5000	-2,5%	11,8000 11,5000	+2,6%	12,0500	-4,5643%	650	7 565	4
ATREMATREM ATR	1,9300 1,9700	+2,1%	1,9800 1,9300	+2,6%	1,9000	+3,6842%	700	1 376	5
CDPROJEKTCDPROJEKT CDR	204,9000 201,3000	-1,8%	206,5000 201,3000	+2,6%	202,6000	-0,6417%	388 256	78 632 304	3 837
ASTARTAASTARTA AST	23,7000 23,9000	+0,8%	24,3000 23,7000	+2,5%	23,8000	+0,4202%	26 036	617 421	18
MIRACULUMMIRACULUM MIR	1,4350 1,4200	-1,0%	1,4350 1,4000	+2,5%	1,4000	+1,4286%	9 707	13 810	8
HANDLOWYHANDLOWY BHW	53,0000 52,9000	-0,2%	53,5000 52,2000	+2,5%	53,2000	-0,5639%	36 407	1 917 583	330
WORKSERVWORKSERV WSE	2,0500 2,0300	-1,0%	2,0600 2,0100	+2,5%	2,0500	-0,9756%	16 624	33 596	22
LOTOSLOTOS LTS	86,8000 87,2000	+0,5%	87,4600 85,3400	+2,5%	86,4200	+0,9026%	237 573	20 582 719	2 262
ASBISASBIS ASB	2,2700 2,2550	-0,7%	2,2750 2,2200	+2,5%	2,2600	-0,2212%	26 477	59 223	25
ALIORALIOR ALR	49,3000 50,3500	+2,1%	50,5000 49,2800	+2,5%	49,2000	+2,3374%	185 491	9 256 852	1 577
KRUKKRUK KRU	187,9000 190,3000	+1,3%	192,0000 187,4000	+2,5%	186,3000	+2,1471%	33 906	6 438 795	498
RONSONRONSON RON	0,8500 0,8300	-2,4%	0,8500 0,8300	+2,4%	0,8500	-2,3529%	16 394	13 607	10
ORBISORBIS ORB	105,0000 107,0000	+1,9%	107,0000 104,5000	+2,4%	104,0000	+2,8846%	194	20 498	13
MABIONMABION MAB	72,0000 73,7000	+2,4%	73,7000 72,0000	+2,4%	73,7000	0,0000%	101 372	7 304 892	55
KETYKETY KTY	329,5000 327,5000	-0,6%	329,5000 322,0000	+2,3%	326,0000	+0,4601%	2 015	655 364	110
COGNORCOGNOR COG	1,7600 1,7300	-1,7%	1,7700 1,7300	+2,3%	1,7600	-1,7045%	82 739	145 447	34
STALEXPSTALEXP STX	3,3400 3,3000	-1,2%	3,3450 3,2700	+2,3%	3,3500	-1,4925%	38 218	126 208	44
IFIRMAIFIRMA IFI	2,7000 2,6400	-2,2%	2,7000 2,6400	+2,3%	2,7000	-2,2222%	4 500	12 016	12
LARQLARQ LRQ	5,0500 5,0500	0,0%	5,0500 4,9400	+2,2%	5,0500	0,0000%	1 546	7 638	3
PLAZACNTRPLAZACNTR PLZ	1,8000 1,8400	+2,2%	1,8400 1,8000	+2,2%	1,7200	+6,9767%	3 767	6 793	9
GTCGTC GTC	8,8000 8,7800	-0,2%	8,8700 8,6800	+2,2%	8,6900	+1,0357%	22 108	193 783	111
PKNORLENPKNORLEN PKN	89,5200 90,4800	+1,1%	90,9400 89,0000	+2,2%	88,5600	+2,1680%	991 166	89 570 567	7 197
SANPLSANPL SPL	371,0000 375,6000	+1,2%	377,4000 369,6000	+2,1%	370,4000	+1,4039%	22 340	8 346 420	761
MILLENNIUMMILLENNIUM MIL	9,5900 9,6500	+0,6%	9,7000 9,5000	+2,1%	9,5200	+1,3655%	832 250	8 011 833	317
KGHMKGHM KGH	104,4000 104,1000	-0,3%	104,5500 102,4000	+2,1%	104,4000	-0,2874%	373 280	38 717 420	3 154
ENERGAENERGA ENG	7,2200 7,3250	+1,5%	7,3700 7,2200	+2,1%	7,2000	+1,7361%	555 337	4 054 926	936
WAWELWAWEL WWL	598,0000 606,0000	+1,3%	608,0000 596,0000	+2,0%	592,0000	+2,3649%	11 722	7 076 558	78
ERGISERGIS EGS	3,0600 3,0000	-2,0%	3,0600 3,0000	+2,0%	3,0600	-1,9608%	1 997	6 059	8
ACAUTOGAZACAUTOGAZ ACG	50,5000 51,5000	+2,0%	51,5000 50,5000	+2,0%	50,5000	+1,9802%	592	30 137	13
TOYATOYA TOA	5,2500 5,2500	0,0%	5,2500 5,1500	+1,9%	5,2500	0,0000%	381	1 970	3
EUROTELEUROTEL ETL	20,7000 21,1000	+1,9%	21,1000 20,7000	+1,9%	21,3000	-0,9390%	335	6 935	6
IMSIMS IMS	3,7700 3,7000	-1,9%	3,7700 3,7000	+1,9%	3,7600	-1,5957%	13 359	49 457	16
SETANTASETANTA SET	2,7000 2,6500	-1,9%	2,7000 2,6500	+1,9%	2,8000	-5,3571%	3 589	9 633	7
STALPRODSTALPROD STP	243,0000 240,0000	-1,2%	243,0000 238,5000	+1,9%	240,0000	0,0000%	1 351	324 668	46
CIECHCIECH CIE	42,7000 42,7500	+0,1%	43,4000 42,6000	+1,9%	42,5500	+0,4700%	33 156	1 424 295	522
PBKMPBKM BKM	65,0000 66,0000	+1,5%	66,0000 64,8000	+1,9%	65,0000	+1,5385%	385	25 198	16
ELEMENTALELEMENTAL EMT	1,1040 1,0980	-0,5%	1,1040 1,0840	+1,8%	1,1000	-0,1818%	14 876	16 256	15
ABPLABPL ABE	16,7000 16,4000	-1,8%	16,7000 16,4000	+1,8%	16,7000	-1,7964%	765	12 644	9
PHNPHN PHN	11,0000 11,2000	+1,8%	11,2000 11,0000	+1,8%	11,0000	+1,8182%	5 839	64 322	20
BIOTONBIOTON BIO	3,9500 3,9800	+0,8%	3,9900 3,9200	+1,8%	3,9350	+1,1436%	9 292	36 661	33
11BIT11BIT 11B	400,0000 401,0000	+0,2%	407,0000 400,0000	+1,8%	398,5000	+0,6274%	2 404	968 441	196
PGEPGE PGE	8,9060 9,0000	+1,1%	9,0020 8,8500	+1,7%	8,8320	+1,9022%	1 255 847	11 233 533	2 609
SNIEZKASNIEZKA SKA	88,0000 89,5000	+1,7%	89,5000 88,0000	+1,7%	90,0000	-0,5556%	195	17 198	9
DECORADECORA DCR	18,3000 18,0500	-1,4%	18,3000 18,0000	+1,7%	18,0000	+0,2778%	2 183	39 299	17
ROPCZYCEROPCZYCE RPC	30,0000 30,4000	+1,3%	30,5000 30,0000	+1,7%	30,0000	+1,3333%	100	3 033	4
INDYKPOLINDYKPOL IND	60,5000 60,5000	0,0%	61,0000 60,0000	+1,7%	60,5000	0,0000%	936	56 648	7
VRGVRG VRG	3,9650 3,9200	-1,1%	3,9650 3,9000	+1,7%	3,9200	0,0000%	16 741	65 616	50
ARCHICOMARCHICOM ARH	15,5000 15,3000	-1,3%	15,5000 15,2500	+1,6%	15,1000	+1,3245%	1 275	19 606	7
KCIKCI KCI	0,4970 0,4980	+0,2%	0,4980 0,4900	+1,6%	0,4970	+0,2012%	10 012	4 975	6
ARCTICARCTIC ATC	2,5000 2,5000	0,0%	2,5000 2,4600	+1,6%	2,5000	0,0000%	13 087	32 607	21
ODLEWNIEODLEWNIE ODL	3,7600 3,7000	-1,6%	3,7600 3,7000	+1,6%	3,7000	0,0000%	22 906	85 197	32
WIRTUALNAWIRTUALNA WPL	63,0000 62,8000	-0,3%	63,2000 62,2000	+1,6%	63,0000	-0,3175%	5 220	328 090	40
R22R22 R22	19,4500 19,3000	-0,8%	19,6000 19,3000	+1,6%	19,4500	-0,7712%	137	2 657	6
MERCORMERCOR MCR	7,8200 7,8800	+0,8%	7,8800 7,7600	+1,5%	7,9000	-0,2532%	8 860	69 257	13
INTERCARSINTERCARS CAR	202,0000 203,0000	+0,5%	203,0000 200,0000	+1,5%	201,0000	+0,9950%	652	131 306	22
GPWGPW GPW	41,6500 42,1000	+1,1%	42,2500 41,6500	+1,4%	41,6000	+1,2019%	31 055	1 304 214	332
MIRBUDMIRBUD MRB	1,0650 1,0700	+0,5%	1,0750 1,0600	+1,4%	1,0650	+0,4695%	37 550	40 064	16
LENTEXLENTEX LTX	7,3000 7,3400	+0,5%	7,3600 7,2600	+1,4%	7,3600	-0,2717%	1 195	8 708	5
BOSBOS BOS	7,3600 7,4400	+1,1%	7,4400 7,3400	+1,4%	7,3400	+1,3624%	5 540	40 834	24
ALUMETALALUMETAL AML	37,0000 37,3000	+0,8%	37,3000 36,8000	+1,4%	37,0000	+0,8108%	1 208	44 801	21
WITTCHENWITTCHEN WTN	14,9500 14,9000	-0,3%	14,9500 14,7500	+1,4%	15,0500	-0,9967%	839	12 510	5
SYNEKTIKSYNEKTIK SNT	14,9200 14,8000	-0,8%	15,0000 14,8000	+1,4%	14,9600	-1,0695%	2 475	36 814	19
ADIUVOADIUVO ADV	7,4000 7,5000	+1,4%	7,5000 7,4000	+1,4%	7,8000	-3,8462%	1 300	9 650	2
QUERCUSQUERCUS QRS	2,2400 2,2200	-0,9%	2,2500 2,2200	+1,4%	2,2400	-0,8929%	8 155	18 137	12
DOMDEVDOMDEV DOM	76,6000 76,0000	-0,8%	76,6000 75,6000	+1,3%	76,6000	-0,7833%	3 025	230 088	40
LPPLPP LPP	7 470,0000 7 445,0000	-0,3%	7 470,0000 7 375,0000	+1,3%	7 375,0000	+0,9492%	1 181	8 766 405	462
KERNELKERNEL KER	47,4500 47,2500	-0,4%	47,4500 46,8500	+1,3%	46,8500	+0,8538%	7 346	345 546	97
AMICAAMICA AMC	115,0000 115,0000	0,0%	116,4000 115,0000	+1,2%	115,0000	0,0000%	4 641	534 772	56
CORMAYCORMAY CRM	1,0020 0,9900	-1,2%	1,0020 0,9900	+1,2%	1,0060	-1,5905%	61 261	61 166	23
PKOBPPKOBP PKO	43,1000 43,1500	+0,1%	43,3600 42,8500	+1,2%	43,1700	-0,0463%	1 120 951	48 319 954	2 531
SONELSONEL SON	8,7000 8,6000	-1,1%	8,7000 8,6000	+1,2%	8,8000	-2,2727%	12	103	2
BORYSZEWBORYSZEW BRS	4,0100 4,0200	+0,2%	4,0350 3,9900	+1,1%	4,0100	+0,2494%	44 161	177 386	49
JWCONSTRJWCONSTR JWC	2,6700 2,6700	0,0%	2,7000 2,6700	+1,1%	2,6700	0,0000%	8 800	23 616	4
PCCROKITAPCCROKITA PCR	73,0000 73,4000	+0,5%	73,4000 72,6000	+1,1%	73,8000	-0,5420%	2 005	146 534	28
SEKOSEKO SEK	9,2000 9,3000	+1,1%	9,3000 9,2000	+1,1%	9,2000	+1,0870%	4	37	2
COMARCHCOMARCH CMR	187,0000 186,0000	-0,5%	187,0000 185,0000	+1,1%	187,0000	-0,5348%	87	16 153	7
FERROFERRO FRO	14,0000 14,1500	+1,1%	14,1500 14,0000	+1,1%	14,0000	+1,0714%	555	7 805	12
ATLASESTATLASEST ATL	1,4300 1,4350	+0,3%	1,4350 1,4200	+1,1%	1,3600	+5,5147%	9 873	14 151	11
NETIANETIA NET	4,8300 4,8500	+0,4%	4,8500 4,8000	+1,0%	4,8300	+0,4141%	12 580	60 768	15
PGSSOFTPGSSOFT PSW	10,0000 10,1000	+1,0%	10,1000 10,0000	+1,0%	10,0000	+1,0000%	1 123	11 261	12
FORTEFORTE FTE	30,4000 30,1000	-1,0%	30,4000 30,1000	+1,0%	30,1000	0,0000%	2 824	85 174	27
PULAWYPULAWY ZAP	105,0000 104,5000	-0,5%	105,0000 104,0000	+1,0%	105,0000	-0,4762%	126	13 188	8
APLISENSAPLISENS APN	10,4000 10,5000	+1,0%	10,5000 10,4000	+1,0%	10,4000	+0,9615%	290	3 035	3
MAXCOMMAXCOM MXC	21,4000 21,2000	-0,9%	21,4000 21,2000	+0,9%	21,1000	+0,4739%	128	2 714	5
AUTOPARTNAUTOPARTN APR	4,7000 4,6800	-0,4%	4,7000 4,6600	+0,9%	4,6500	+0,6452%	15 917	74 786	12
INTERAOLTINTERAOLT IRL	11,8000 11,8000	0,0%	11,8000 11,7000	+0,9%	11,8000	0,0000%	725	8 526	8
CDRLCDRL CDL	24,0000 24,2000	+0,8%	24,2000 24,0000	+0,8%	24,0000	+0,8333%	680	16 428	7
INTERSPPLINTERSPPL IPO	2,6000 2,5800	-0,8%	2,6000 2,5800	+0,8%	2,6000	-0,7692%	2 042	5 270	11
BETACOMBETACOM BCM	10,5000 10,4200	-0,8%	10,5000 10,4200	+0,8%	10,0000	+4,2000%	30	313	2
ASSECOBSASSECOBS ABS	26,8000 26,8000	0,0%	27,0000 26,8000	+0,7%	27,0000	-0,7407%	301	8 093	6
GRODNOGRODNO GRN	4,1300 4,1000	-0,7%	4,1300 4,1000	+0,7%	4,1800	-1,9139%	505	2 071	2
RANKPROGRRANKPROGR RNK	1,3900 1,4000	+0,7%	1,4000 1,3900	+0,7%	1,3950	+0,3584%	26	36	2
LSISOFTLSISOFT LSI	10,0500 10,0500	0,0%	10,0500 9,9800	+0,7%	9,9800	+0,7014%	3 506	35 158	9
PRIMETECHPRIMETECH PTH	1,4440 1,4400	-0,3%	1,4500 1,4400	+0,7%	1,4400	0,0000%	31 387	45 389	31
NEUCANEUCA NEU	293,0000 294,0000	+0,3%	294,0000 292,0000	+0,7%	292,0000	+0,6849%	1 032	302 436	33
PEKAOPEKAO PEO	114,1000 114,1500	+0,0%	114,4500 113,7000	+0,7%	113,6500	+0,4399%	239 845	27 341 072	1 808
LOKUMLOKUM LKD	15,7000 15,6000	-0,6%	15,7000 15,6000	+0,6%	15,7000	-0,6369%	300	4 700	2
HELIOHELIO HEL	8,0000 8,0000	0,0%	8,0000 7,9500	+0,6%	8,0000	0,0000%	665	5 302	5
WADEXWADEX WAX	6,5400 6,5000	-0,6%	6,5400 6,5000	+0,6%	6,4400	+0,9317%	120	784	2
GPREGPRE GPR	6,5600 6,5200	-0,6%	6,5600 6,5200	+0,6%	6,5600	-0,6098%	2 597	17 033	5
DELKODELKO DEL	8,3000 8,3000	0,0%	8,3000 8,2500	+0,6%	8,3000	0,0000%	683	5 660	5
ASSECOSEEASSECOSEE ASE	16,6000 16,6000	0,0%	16,6000 16,5000	+0,6%	16,5000	+0,6061%	2 581	42 782	17
SKARBIECSKARBIEC SKH	17,4000 17,4000	0,0%	17,4500 17,3500	+0,6%	17,3500	+0,2882%	1 000	17 406	13
SWISSMEDSWISSMED SWD	1,8900 1,9000	+0,5%	1,9000 1,8900	+0,5%	1,8900	+0,5291%	1 700	3 216	3
UNICREDITUNICREDIT UCG	45,2000 44,9750	-0,5%	45,2000 44,9750	+0,5%	45,1500	-0,3876%	63	2 836	3
IMPEXMETIMPEXMET IPX	4,2100 4,2200	+0,2%	4,2300 4,2100	+0,5%	4,2200	0,0000%	47 244	199 684	20
LABOPRINTLABOPRINT LAB	10,5500 10,6000	+0,5%	10,6000 10,5500	+0,5%	10,6500	-0,4695%	36	381	32
TRITONTRITON TRI	2,2300 2,2200	-0,4%	2,2300 2,2200	+0,5%	2,2800	-2,6316%	1 411	3 138	3
SANOKSANOK SNK	25,0000 25,0000	0,0%	25,0000 24,9000	+0,4%	25,0000	0,0000%	385	9 623	6
TALEXTALEX TLX	14,9500 15,0000	+0,3%	15,0000 14,9500	+0,3%	15,2000	-1,3158%	10	150	6
KOMPUTRONKOMPUTRON KOM	3,7900 3,7800	-0,3%	3,7900 3,7800	+0,3%	3,7800	0,0000%	2 113	7 988	9
SILVANOSILVANO SFG	9,6800 9,6600	-0,2%	9,6800 9,6600	+0,2%	9,6600	0,0000%	205	1 984	3
CPGROUPCPGROUP CPG	5,5500 5,5400	-0,2%	5,5500 5,5400	+0,2%	5,5500	-0,1802%	365	2 022	2
ABCDATAABCDATA ABC	1,4240 1,4260	+0,1%	1,4260 1,4240	+0,1%	1,4220	+0,2813%	35 004	49 911	8
ZPUEZPUE PUE	99,5000 99,5000	0,0%	99,5000 99,5000	0,0%	99,5000	0,0000%	71	7 064	5
WOJASWOJAS WOJ	5,2800 5,2800	0,0%	5,2800 5,2800	0,0%	5,2800	0,0000%	131	692	10
WARIMPEXWARIMPEX WXF	5,6000 5,6000	0,0%	5,6000 5,6000	0,0%	5,5800	+0,3584%	151	846	2
VOTUMVOTUM VOT	8,0000 8,0000	0,0%	8,0000 8,0000	0,0%	8,0000	0,0000%	1 515	12 120	6
VINDEXUSVINDEXUS VIN	7,3000 7,3000	0,0%	7,3000 7,3000	0,0%	7,3400	-0,5450%	650	4 745	3
VIGOSYSVIGOSYS VGO	350,0000 350,0000	0,0%	350,0000 350,0000	0,0%	348,0000	+0,5747%	28	9 800	3
VENTUREINVENTUREIN VTI	1,4600 1,4600	0,0%	1,4600 1,4600	0,0%	1,4600	0,0000%	5	7	1
UNIMAUNIMA U2K	2,4000 2,4000	0,0%	2,4000 2,4000	0,0%	2,4000	0,0000%	200	480	2
TRANSPOLTRANSPOL TRN	3,4700 3,4700	0,0%	3,4700 3,4700	0,0%	3,4700	0,0000%	5	17	1
TOWERINVTTOWERINVT TOW	21,2000 21,2000	0,0%	21,2000 21,2000	0,0%	22,0000	-3,6364%	82	1 738	1
TESGASTESGAS TSG	2,8800 2,8800	0,0%	2,8800 2,8800	0,0%	2,8000	+2,8571%	2	6	1
TERMOREXTERMOREX TRR	1,0700 1,0700	0,0%	1,0700 1,0700	0,0%	1,0700	0,0000%	187	200	65
TARCZYNSKITARCZYNSKI TAR	14,1000 14,1000	0,0%	14,1000 14,1000	0,0%	14,1000	0,0000%	95	1 340	1
STELMETSTELMET STL	7,0000 7,0000	0,0%	7,0000 7,0000	0,0%	7,3500	-4,7619%	130	910	1
STALPROFISTALPROFI STF	7,0000 7,0000	0,0%	7,0000 7,0000	0,0%	7,0500	-0,7092%	1 202	8 414	3
SIMPLESIMPLE SME	6,7000 6,7000	0,0%	6,7000 6,7000	0,0%	6,7000	0,0000%	5	34	1
SESCOMSESCOM SES	27,0000 27,0000	0,0%	27,0000 27,0000	0,0%	27,4000	-1,4599%	10	270	1
RUBICONRUBICON RBC	0,9500 0,9500	0,0%	0,9500 0,9500	0,0%	0,9500	0,0000%	83	79	4
RAWLPLUGRAWLPLUG RWL	8,9000 8,9000	0,0%	8,9000 8,9000	0,0%	8,8000	+1,1364%	680	6 052	2
QUANTUMQUANTUM QNT	15,8000 15,8000	0,0%	15,8000 15,8000	0,0%	15,9000	-0,6289%	60	948	2
PROTEKTORPROTEKTOR PRT	3,8500 3,8500	0,0%	3,8500 3,8500	0,0%	3,8600	-0,2591%	74	285	1
PROCHEMPROCHEM PRM	15,6000 15,6000	0,0%	15,6000 15,6000	0,0%	15,6000	0,0000%	5	78	1
PROCADPROCAD PRD	1,1700 1,1700	0,0%	1,1700 1,1700	0,0%	1,2000	-2,5000%	1 255	1 468	2
PRAGMAINKPRAGMAINK PRI	6,9200 6,9200	0,0%	6,9200 6,9200	0,0%	6,9200	0,0000%	53	367	44
PMPGPMPG PGM	1,4000 1,4000	0,0%	1,4000 1,4000	0,0%	1,4000	0,0000%	1 737	2 432	2
PLASTBOXPLASTBOX PLX	2,0750 2,0750	0,0%	2,0750 2,0750	0,0%	2,0000	+3,7500%	5	10	1
PGOPGO PGO	1,4450 1,4450	0,0%	1,4450 1,4450	0,0%	1,4450	0,0000%	610	881	11
PEPEESPEPEES PPS	1,7700 1,7700	0,0%	1,7700 1,7700	0,0%	1,7700	0,0000%	2	4	1
PEKABEXPEKABEX PBX	10,0000 10,0000	0,0%	10,0000 10,0000	0,0%	10,0000	0,0000%	400	4 000	4
PAMAPOLPAMAPOL PMP	1,1700 1,1700	0,0%	1,1700 1,1700	0,0%	1,1700	0,0000%	1	1	1
OVOSTAROVOSTAR OVO	94,5000 94,5000	0,0%	94,5000 94,5000	0,0%	97,0000	-2,5773%	1	94	1
OTLOGOTLOG OTS	6,5500 6,5500	0,0%	6,5500 6,5500	0,0%	6,5500	0,0000%	2	13	1
OPTEAMOPTEAM OPM	6,3000 6,3000	0,0%	6,3000 6,3000	0,0%	6,3000	0,0000%	1 500	9 450	1
MWTRADEMWTRADE MWT	3,0200 3,0200	0,0%	3,0200 3,0200	0,0%	3,0200	0,0000%	100	302	1
MUZAMUZA MZA	2,7200 2,7200	0,0%	2,7200 2,7200	0,0%	2,7200	0,0000%	1 260	3 427	3
MFOMFO MFO	22,0000 22,0000	0,0%	22,0000 22,0000	0,0%	21,4000	+2,8037%	717	15 774	5
MEDIACAPMEDIACAP MCP	1,8100 1,8100	0,0%	1,8100 1,8100	0,0%	1,8400	-1,6304%	115	208	23
MASTERPHAMASTERPHA MPH	5,9000 5,9000	0,0%	5,9000 5,9000	0,0%	5,9600	-1,0067%	10	59	2
MANGATAMANGATA MGT	75,0000 75,0000	0,0%	75,0000 75,0000	0,0%	75,5000	-0,6623%	52	3 900	4
LENALENA LEN	3,0100 3,0100	0,0%	3,0100 3,0100	0,0%	3,0600	-1,6340%	1 138	3 425	5
KRKAKRKA KRK	293,0000 293,0000	0,0%	293,0000 293,0000	0,0%	278,0000	+5,3957%	30	8 790	2
KREDYTINKREDYTIN KRI	10,4000 10,4000	0,0%	10,4000 10,4000	0,0%	10,3000	+0,9709%	7	73	1
KONSSTALIKONSSTALI KST	26,0000 26,0000	0,0%	26,0000 26,0000	0,0%	26,0000	0,0000%	6	156	2
KOGENERAKOGENERA KGN	32,9000 32,9000	0,0%	32,9000 32,9000	0,0%	32,8000	+0,3049%	52	1 711	3
KINOPOLKINOPOL KPL	11,2000 11,2000	0,0%	11,2000 11,2000	0,0%	11,2000	0,0000%	10	112	1
KGLKGL KGL	13,0000 13,0000	0,0%	13,0000 13,0000	0,0%	13,0000	0,0000%	24	312	2
K2INTERNTK2INTERNT K2I	9,8000 9,8000	0,0%	9,8000 9,8000	0,0%	9,8000	0,0000%	72	706	1
IZOBLOKIZOBLOK IZB	25,4000 25,4000	0,0%	25,4000 25,4000	0,0%	26,4000	-3,7879%	10	254	1
IPOPEMAIPOPEMA IPE	1,3500 1,3500	0,0%	1,3500 1,3500	0,0%	1,3100	+3,0534%	100	135	2
IMPERAIMPERA IMP	0,9000 0,9000	0,0%	0,9000 0,9000	0,0%	0,9000	0,0000%	1	1	1
HYDROTORHYDROTOR HDR	36,6000 36,6000	0,0%	36,6000 36,6000	0,0%	36,6000	0,0000%	5	183	1
HOLLYWOODHOLLYWOOD HLD	0,8680 0,8680	0,0%	0,8680 0,8680	0,0%	0,8680	0,0000%	15	13	2
GLCOSMEDGLCOSMED GLC	1,6150 1,6150	0,0%	1,6150 1,6150	0,0%	1,6150	0,0000%	18	29	2
FERRUMFERRUM FER	3,9600 3,9600	0,0%	3,9600 3,9600	0,0%	3,9600	0,0000%	1	4	1
FEERUMFEERUM FEE	9,8000 9,8000	0,0%	9,8000 9,8000	0,0%	9,8000	0,0000%	216	2 117	11
FASINGFASING FSG	16,7000 16,7000	0,0%	16,7000 16,7000	0,0%	16,8500	-0,8902%	436	7 281	2
EUROHOLDEUROHOLD EHG	5,6500 5,6500	0,0%	5,6500 5,6500	0,0%	5,6000	+0,8929%	9	51	2
ERGERG ERG	32,0000 32,0000	0,0%	32,0000 32,0000	0,0%	32,0000	0,0000%	1	32	1
ENAPENAP ENP	1,1600 1,1600	0,0%	1,1600 1,1600	0,0%	1,1600	0,0000%	2	2	1
ELEKTROTIELEKTROTI ELT	3,9600 3,9600	0,0%	3,9600 3,9600	0,0%	3,9500	+0,2532%	1 414	5 599	6
EDINVESTEDINVEST EDI	2,0400 2,0400	0,0%	2,0400 2,0400	0,0%	2,0400	0,0000%	1	2	1
DROZAPOLDROZAPOL DPL	1,3800 1,3800	0,0%	1,3800 1,3800	0,0%	1,3900	-0,7194%	233	322	85
COMPCOMP CMP	61,4000 61,4000	0,0%	61,4000 61,4000	0,0%	61,4000	0,0000%	33	2 026	3
CEZCEZ CEZ	90,2000 90,2000	0,0%	90,2000 90,2000	0,0%	90,4000	-0,2212%	200	18 040	2
BIKBIK BIK	19,1000 19,1000	0,0%	19,1000 19,1000	0,0%	19,2200	-0,6243%	5	96	1
BESTBEST BST	21,2000 21,2000	0,0%	21,2000 21,2000	0,0%	22,4000	-5,3571%	360	7 632	1
BEDZINBEDZIN BDZ	20,8000 20,8000	0,0%	20,8000 20,8000	0,0%	20,0000	+4,0000%	1	21	1
BALTONABALTONA BAL	7,7000 7,7000	0,0%	7,7000 7,7000	0,0%	7,7000	0,0000%	2	15	1
ATMATM ATM	8,8000 8,8000	0,0%	8,8000 8,8000	0,0%	8,8000	0,0000%	6 736	59 277	6
ARTERIAARTERIA ARR	4,5800 4,5800	0,0%	4,5800 4,5800	0,0%	4,6000	-0,4348%	2	9	1
ALTAALTA AAT	2,7400 2,7400	0,0%	2,7400 2,7400	0,0%	2,6800	+2,2388%	302	827	3
YOLOYOLO					2,0600
TATRYTATRY					136,0000
TALANXTALANX					162,0000
SOPHARMASOPHARMA					8,3000
SKYLINESKYLINE					0,7100
SILVAIR-REGSSILVAIR-REGS					14,0000
SARESARE					4,3800
REMAKREMAK					11,7000
RAFAMETRAFAMET					12,2000
PROVIDENTPROVIDENT					10,3000
PLATYNINWPLATYNINW					0,5460
ORZBIALYORZBIALY					10,3000
ORIONORION					6,9500
OEXOEX					18,4000
NOVITANOVITA					40,0000
NOVATURASNOVATURAS					31,8000
MOLMOL					41,9800
MOJMOJ					0,7000
MENNICAMENNICA					20,2000
MBWSMBWS					10,1200
KPPDKPPD					24,8000
KOMPAPKOMPAP					6,8500
JJAUTOJJAUTO					9,7000
ITMTRADEITMTRADE					2,6000
INVISTAINVISTA					0,6200
INTROLINTROL					2,8000
INTERFERIINTERFERI					4,0000
INCINC					0,9500
IIAAVIIAAV					99,7000
IFCAPITALIFCAPITAL					0,5500
IALBGRIALBGR					1,3200
FONFON					0,6880
FENGHUAFENGHUA					17,5000
ESTARESTAR					1,5000
ENELMEDENELMED					11,2000
ELZABELZAB					3,8800
EKOEXPORTEKOEXPORT					5,2300
COMPERIACOMPERIA					3,6400
CELTICCELTIC					6,2000
BOWIMBOWIM					2,1400
AWBUDAWBUD					0,9300
AUGAAUGA					1,7400
ATLANTISATLANTIS					0,4400
ASMGROUPASMGROUP					3,3000
APSENERGYAPSENERGY					2,0900